Skip to main content

Gladstone Investment (NQ: GAIN )

13.86 -0.13 (-0.93%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 3.918 3.926 3.833 3.908 290,961 +0.02(+0.60%)
Mar 30, 2006 3.898 3.936 3.859 3.885 164,532 -0.02(-0.53%)
Mar 29, 2006 3.882 3.916 3.874 3.905 287,333 +0.02(+0.40%)
Mar 28, 2006 3.913 3.947 3.882 3.890 197,596 -0.04(-0.99%)
Mar 27, 2006 3.942 3.947 3.892 3.929 152,491 +0.01(+0.20%)
Mar 24, 2006 3.895 3.960 3.872 3.921 116,182 +0.01(+0.33%)
Mar 23, 2006 3.918 3.975 3.882 3.908 128,670 -0.03(-0.66%)
Mar 22, 2006 3.952 3.962 3.879 3.934 140,262 +0.05(+1.20%)
Mar 21, 2006 3.957 3.960 3.885 3.887 205,780 -0.06(-1.51%)
Mar 20, 2006 3.936 3.957 3.908 3.947 131,525 +0.04(+0.93%)
Mar 17, 2006 3.947 3.960 3.903 3.910 569,473 -0.01(-0.13%)
Mar 16, 2006 3.926 3.947 3.882 3.916 127,901 +0.03(+0.67%)
Mar 15, 2006 3.973 3.975 3.882 3.890 286,923 -0.06(-1.44%)
Mar 14, 2006 3.921 3.973 3.872 3.947 219,674 +0.03(+0.86%)
Mar 13, 2006 3.905 3.934 3.859 3.913 182,167 +0.02(+0.46%)
Mar 10, 2006 3.872 3.903 3.864 3.895 96,812 +0.02(+0.60%)
Mar 09, 2006 3.905 3.931 3.866 3.872 372,943 -0.03(-0.66%)
Mar 08, 2006 3.908 3.918 3.869 3.898 177,387 +0.02(+0.47%)
Mar 07, 2006 3.890 3.921 3.869 3.879 229,566 -0.03(-0.86%)
Mar 06, 2006 3.921 3.921 3.890 3.913 181,282 +0.01(+0.13%)
Mar 03, 2006 3.918 3.921 3.887 3.908 575,474 -0.00(-0.07%)
Mar 02, 2006 3.921 3.921 3.895 3.910 276,371 -0.01(-0.20%)
Mar 01, 2006 3.887 3.921 3.887 3.918 160,405 +0.02(+0.46%)
Feb 28, 2006 3.921 3.921 3.885 3.900 227,062 -0.02(-0.53%)
Feb 27, 2006 3.918 3.923 3.890 3.921 306,116 +0.01(+0.20%)
Feb 24, 2006 3.900 3.921 3.851 3.913 294,242 +0.04(+1.00%)
Feb 23, 2006 3.890 3.921 3.851 3.874 244,481 -0.03(-0.80%)
Feb 22, 2006 3.869 3.918 3.864 3.905 324,485 +0.03(+0.67%)
Feb 21, 2006 3.918 3.921 3.794 3.879 129,922 -0.01(-0.20%)
Feb 17, 2006 3.934 3.947 3.869 3.887 271,305 -0.01(-0.27%)
Feb 16, 2006 3.908 3.986 3.885 3.898 279,365 -0.03(-0.86%)
Feb 15, 2006 3.898 3.947 3.843 3.931 186,800 +0.08(+1.95%)
Feb 14, 2006 3.908 3.916 3.843 3.856 172,090 -0.04(-0.93%)
Feb 13, 2006 3.903 3.903 3.842 3.892 182,920 +0.04(+0.94%)
Feb 10, 2006 3.835 3.882 3.817 3.856 275,961 +0.01(+0.20%)
Feb 09, 2006 3.908 3.916 3.807 3.848 169,153 -0.03(-0.87%)
Feb 08, 2006 3.882 3.921 3.830 3.882 196,595 +0.03(+0.67%)
Feb 07, 2006 3.859 3.918 3.851 3.856 164,134 -0.01(-0.33%)
Feb 06, 2006 3.864 3.934 3.828 3.869 189,396 -0.01(-0.27%)
Feb 03, 2006 3.882 3.908 3.830 3.879 170,177 +0.01(+0.20%)
Feb 02, 2006 3.820 3.934 3.804 3.872 225,853 +0.04(+0.94%)
Feb 01, 2006 3.812 3.866 3.768 3.835 179,010 +0.05(+1.40%)
Jan 31, 2006 3.843 3.843 3.747 3.782 251,761 -0.03(-0.78%)
Jan 30, 2006 3.856 3.856 3.784 3.812 236,973 -0.02(-0.61%)
Jan 27, 2006 3.913 3.913 3.815 3.835 187,831 -0.06(-1.46%)
Jan 26, 2006 3.866 3.892 3.786 3.892 220,069 +0.08(+1.97%)
Jan 25, 2006 3.815 3.817 3.734 3.817 211,970 +0.02(+0.48%)
Jan 24, 2006 3.760 3.817 3.732 3.799 203,832 -0.00(-0.07%)
Jan 23, 2006 3.791 3.817 3.760 3.802 148,021 +0.06(+1.66%)
Jan 20, 2006 3.812 3.812 3.727 3.740 185,416 -0.04(-1.16%)
Jan 19, 2006 3.804 3.804 3.719 3.784 123,631 +0.05(+1.25%)
Jan 18, 2006 3.740 3.817 3.714 3.737 167,708 -0.03(-0.89%)
Jan 17, 2006 3.727 3.817 3.727 3.771 90,146 -0.02(-0.48%)
Jan 13, 2006 3.778 3.841 3.709 3.789 307,452 +0.01(+0.21%)
Jan 12, 2006 3.804 3.817 3.763 3.781 197,835 -0.00(-0.07%)
Jan 11, 2006 3.696 3.812 3.631 3.784 309,941 +0.14(+3.84%)
Jan 10, 2006 3.659 3.714 3.587 3.644 451,015 +0.04(+1.15%)
Jan 09, 2006 3.610 3.623 3.559 3.603 216,471 +0.02(+0.58%)
Jan 06, 2006 3.659 3.688 3.559 3.582 227,526 -0.01(-0.14%)
Jan 05, 2006 3.615 3.688 3.574 3.587 233,214 -0.04(-1.07%)
Jan 04, 2006 3.634 3.670 3.571 3.626 238,496 +0.02(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.